Beijing New Universal Science and Technology Co Ltd (300472)

300472
🏛️ 中国 →
5.72
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6.01 6.02 5.86 5.92 1,476.9K
09:35 5.90 5.94 5.87 5.90 834.7K
09:40 5.90 5.92 5.89 5.92 279.2K
09:45 5.91 5.95 5.89 5.89 576.5K
09:50 5.88 5.89 5.84 5.85 678.6K
09:55 5.85 5.87 5.82 5.87 498.3K
10:00 5.87 5.87 5.84 5.87 207.5K
10:05 5.87 5.87 5.84 5.85 315.2K
10:10 5.85 5.94 5.85 5.90 384.5K
10:15 5.90 5.91 5.87 5.87 173.9K
10:20 5.87 5.90 5.86 5.88 95.5K
10:25 5.88 5.89 5.87 5.88 98.0K
10:30 5.88 5.89 5.86 5.88 83.8K
10:35 5.86 5.88 5.85 5.86 204.1K
10:40 5.86 5.87 5.85 5.87 74.3K
10:45 5.86 5.88 5.86 5.87 154.8K
10:50 5.86 5.88 5.86 5.87 82.6K
10:55 5.87 5.88 5.86 5.87 103.7K
11:00 5.87 5.89 5.87 5.88 71.4K
11:05 5.88 5.89 5.88 5.88 144.2K
11:10 5.88 5.89 5.88 5.88 87.8K
11:15 5.88 5.88 5.87 5.87 32.5K
11:20 5.88 5.89 5.87 5.87 127.5K
11:25 5.87 5.87 5.84 5.85 369.0K
11:30 5.85 5.85 5.85 5.85 0.9K
13:00 5.85 5.86 5.84 5.86 267.2K
13:05 5.85 5.85 5.80 5.82 656.9K
13:10 5.84 5.84 5.82 5.82 141.5K
13:15 5.82 5.83 5.80 5.82 442.1K
13:20 5.82 5.85 5.82 5.85 39.0K
13:25 5.84 5.85 5.83 5.83 91.8K
13:30 5.83 5.83 5.80 5.81 290.8K
13:35 5.81 5.82 5.79 5.79 309.5K
13:40 5.79 5.81 5.77 5.77 364.6K
13:45 5.78 5.83 5.77 5.83 310.8K
13:50 5.83 5.83 5.80 5.81 234.0K
13:55 5.81 5.82 5.80 5.80 220.7K
14:00 5.80 5.80 5.79 5.79 82.8K
14:05 5.79 5.80 5.79 5.80 88.2K
14:10 5.80 5.80 5.78 5.79 148.5K
14:15 5.79 5.81 5.78 5.81 218.4K
14:20 5.82 5.82 5.79 5.80 219.2K
14:25 5.80 5.80 5.79 5.80 170.4K
14:30 5.79 5.80 5.79 5.80 219.8K
14:35 5.80 5.81 5.79 5.80 409.6K
14:40 5.79 5.80 5.79 5.79 229.8K
14:45 5.79 5.80 5.76 5.77 532.5K
14:50 5.76 5.77 5.74 5.75 583.8K
14:55 5.75 5.75 5.72 5.72 419.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.04 6.05 5.72 5.72 14.7M
2025-09-25 6.00 6.23 5.95 6.11 12.6M
2025-09-24 6.06 6.19 5.87 5.97 14.4M
2025-09-23 6.45 6.49 5.36 6.19 20.1M
2025-09-22 6.82 6.86 6.50 6.57 12.8M
2025-09-19 6.84 6.95 6.76 6.81 9.6M
2025-09-18 6.94 7.04 6.68 6.77 15.8M
2025-09-17 6.88 7.33 6.85 7.05 19.2M
2025-09-16 6.96 7.07 6.81 6.84 12.2M
2025-09-15 7.15 7.18 6.75 6.96 19.1M
2025-09-12 7.11 7.40 7.02 7.29 16.1M
2025-09-11 7.00 7.50 6.93 7.25 25.1M
2025-09-10 6.88 7.23 6.64 7.01 24.7M
2025-09-09 6.18 7.25 6.12 6.93 37.3M
2025-09-08 5.93 6.15 5.86 6.09 10.5M
2025-09-05 5.82 6.10 5.72 6.03 13.4M
2025-09-04 6.01 6.18 5.67 5.85 16.4M
2025-09-03 6.46 6.48 6.09 6.13 15.9M
2025-09-02 6.36 6.59 6.16 6.29 23.1M
2025-09-01 6.12 6.15 5.92 6.10 12.3M
2025-08-29 6.02 6.16 5.91 6.05 12.7M
2025-08-28 6.22 6.45 6.00 6.12 20.2M
2025-08-27 6.25 6.60 6.16 6.23 24.4M
2025-08-26 5.79 6.63 5.76 6.33 30.2M
2025-08-25 5.79 5.91 5.74 5.82 13.2M
2025-08-22 5.91 5.93 5.80 5.81 13.7M
2025-08-21 5.83 6.09 5.73 5.90 18.7M
2025-08-20 6.14 6.14 5.70 5.85 23.2M
2025-08-19 5.96 6.50 5.96 6.11 29.6M
2025-08-18 5.93 6.19 5.93 5.94 24.4M
2025-08-15 6.35 6.48 6.06 6.12 32.2M
2025-08-14 5.66 6.76 5.59 6.34 47.3M
2025-08-13 5.87 6.01 5.67 5.67 23.5M
2025-08-12 5.95 6.24 5.80 5.92 27.8M
2025-08-11 5.82 6.28 5.51 6.00 36.4M
2025-08-08 5.61 6.20 5.61 6.00 38.3M
2025-08-07 5.67 6.15 5.56 5.71 53.5M
2025-08-06 4.72 5.64 4.63 5.64 50.0M
2025-08-05 4.70 4.85 4.66 4.70 15.8M
2025-08-04 4.68 4.70 4.53 4.68 16.9M
2025-08-01 4.73 4.81 4.59 4.68 17.5M
2025-07-31 4.62 4.88 4.58 4.69 22.7M
2025-07-30 4.80 4.85 4.57 4.68 27.3M
2025-07-29 4.80 5.15 4.65 4.81 47.0M
2025-07-28 4.46 4.49 4.36 4.39 21.0M
2025-07-25 4.45 4.68 4.41 4.56 25.3M
2025-07-24 4.45 4.54 4.36 4.45 23.5M
2025-07-23 4.35 4.55 4.21 4.54 31.8M
2025-07-22 4.37 4.52 4.24 4.27 22.8M
2025-07-21 4.46 4.51 4.35 4.37 24.8M
2025-07-18 4.68 4.73 4.46 4.55 24.7M
2025-07-17 4.69 4.78 4.60 4.63 25.7M
2025-07-16 4.92 4.98 4.54 4.85 43.6M
2025-07-15 4.80 5.22 4.78 5.06 38.5M
2025-07-14 4.90 4.98 4.66 4.76 27.3M
2025-07-11 5.03 5.38 4.93 4.97 37.3M
2025-07-10 4.61 5.20 4.51 5.20 48.0M
2025-07-09 4.53 4.76 4.34 4.68 38.1M
2025-07-08 4.78 4.89 4.48 4.53 47.2M
2025-07-07 4.80 5.48 4.75 4.94 55.0M
2025-07-04 4.41 5.30 4.41 5.00 60.4M
2025-07-03 4.49 4.95 4.16 4.47 65.7M
2025-07-02 4.00 4.40 3.92 4.40 58.0M
2025-07-01 3.60 3.67 3.49 3.67 25.9M
2025-06-30 2.94 3.06 2.94 3.06 14.5M
2025-06-27 3.00 3.03 2.94 2.95 10.1M
2025-06-26 2.91 3.04 2.90 3.01 11.4M
2025-06-25 2.94 2.96 2.90 2.91 7.0M
2025-06-24 2.82 2.93 2.82 2.92 8.5M
2025-06-23 2.75 2.84 2.70 2.83 7.1M
2025-06-20 2.92 2.93 2.76 2.76 10.8M
2025-06-19 2.91 3.03 2.88 2.91 11.0M
2025-06-18 2.96 2.96 2.85 2.93 9.3M
2025-06-17 2.99 3.01 2.94 2.97 8.3M
2025-06-16 2.89 3.01 2.89 2.98 8.9M
2025-06-13 3.11 3.12 2.95 2.95 15.0M
2025-06-12 3.18 3.19 3.11 3.13 12.7M
2025-06-11 3.18 3.22 3.17 3.19 10.5M
2025-06-10 3.13 3.22 3.13 3.20 15.0M
2025-06-09 3.10 3.15 3.08 3.15 10.7M
2025-06-06 3.14 3.18 3.08 3.10 16.8M
2025-06-05 3.21 3.23 3.08 3.18 20.1M
2025-06-04 3.25 3.33 3.23 3.27 14.9M
2025-06-03 3.45 3.46 3.21 3.27 23.9M
2025-05-30 3.44 3.58 3.42 3.47 17.2M
2025-05-29 3.50 3.68 3.46 3.52 27.1M
2025-05-28 3.38 3.54 3.36 3.50 21.4M
2025-05-27 3.32 3.44 3.25 3.37 20.1M
2025-05-26 3.18 3.30 3.14 3.30 17.0M
2025-05-23 3.34 3.36 3.14 3.15 27.8M
2025-05-22 3.33 3.59 3.31 3.37 37.3M
2025-05-21 3.17 3.42 3.11 3.36 31.1M
2025-05-20 3.16 3.31 3.10 3.16 29.8M
2025-05-19 2.92 3.11 2.92 3.11 27.1M
2025-05-16 2.84 2.92 2.78 2.87 17.0M
2025-05-15 2.81 2.91 2.81 2.83 21.5M
2025-05-14 2.85 2.90 2.73 2.80 29.2M
2025-05-13 3.08 3.13 2.86 2.89 37.3M
2025-05-12 3.10 3.13 2.97 3.06 31.0M
2025-05-09 3.10 3.21 3.02 3.10 46.5M
2025-05-08 2.96 3.09 2.94 3.04 37.9M
2025-05-07 3.09 3.09 2.93 3.01 46.6M
2025-05-06 2.98 3.36 2.57 3.14 72.0M
2025-04-29 3.23 3.49 3.11 3.12 52.0M
2025-04-28 4.01 4.04 3.81 3.87 15.2M
2025-04-25 4.14 4.20 4.01 4.02 17.3M
2025-04-24 4.30 4.30 4.12 4.18 21.7M
2025-04-23 4.50 4.60 4.24 4.31 22.4M
2025-04-22 4.54 4.57 4.36 4.44 18.0M
2025-04-21 4.28 4.50 4.23 4.45 25.7M
2025-04-18 4.45 4.65 4.24 4.29 32.9M
2025-04-17 4.75 4.84 4.68 4.72 7.9M
2025-04-16 4.95 4.95 4.62 4.75 10.6M
2025-04-15 5.06 5.09 4.85 4.93 11.7M
2025-04-14 4.92 5.07 4.92 5.00 13.7M
2025-04-11 4.81 4.95 4.75 4.85 12.9M
2025-04-10 4.96 5.02 4.81 4.85 15.4M
2025-04-09 4.28 4.79 3.90 4.76 21.8M
2025-04-08 4.20 4.42 4.17 4.30 14.8M
2025-04-07 4.68 4.72 3.96 4.15 22.3M
2025-04-03 4.81 5.04 4.79 4.93 19.5M
2025-04-02 4.89 4.98 4.82 4.84 22.1M
2025-04-01 5.21 5.26 4.91 4.94 39.6M
2025-03-31 5.21 5.45 5.11 5.24 43.9M
2025-03-28 5.60 5.60 5.60 5.60 3.9M
2025-03-27 7.15 7.15 6.92 7.00 5.2M
2025-03-26 7.00 7.18 7.00 7.12 4.8M
2025-03-25 7.07 7.11 6.95 7.04 4.8M
2025-03-24 7.50 7.50 6.88 7.12 11.3M
2025-03-21 7.59 7.64 7.48 7.50 8.1M
2025-03-20 7.66 7.76 7.61 7.67 7.0M
2025-03-19 7.76 7.76 7.57 7.66 7.1M
2025-03-18 7.69 7.76 7.66 7.75 6.8M
2025-03-17 7.86 7.86 7.66 7.69 10.5M
2025-03-14 7.78 7.83 7.62 7.82 13.7M
2025-03-13 8.08 8.15 7.70 7.79 14.8M
2025-03-12 7.79 8.30 7.78 8.18 19.2M
2025-03-11 7.68 7.86 7.63 7.79 7.9M
2025-03-10 8.04 8.10 7.78 7.81 12.0M
2025-03-07 8.10 8.33 8.01 8.04 12.6M
2025-03-06 8.12 8.23 7.99 8.17 11.6M
2025-03-05 7.85 8.10 7.75 8.05 10.0M
2025-03-04 7.66 7.88 7.65 7.85 5.9M
2025-03-03 7.70 7.89 7.63 7.78 7.8M
2025-02-28 8.20 8.20 7.71 7.72 13.1M
2025-02-27 8.30 8.39 8.07 8.26 12.5M
2025-02-26 8.23 8.40 8.19 8.28 12.3M
2025-02-25 8.19 8.46 8.05 8.27 15.1M
2025-02-24 8.41 8.49 8.22 8.29 15.4M
2025-02-21 8.32 8.57 8.16 8.55 25.8M
2025-02-20 8.65 8.76 8.48 8.53 25.2M
2025-02-19 8.24 8.64 8.20 8.60 22.1M
2025-02-18 8.68 8.73 8.10 8.19 26.5M
2025-02-17 8.37 9.08 8.32 8.87 45.7M
2025-02-14 8.22 8.53 8.03 8.46 29.9M
2025-02-13 8.18 8.78 7.95 8.38 36.4M
2025-02-12 8.46 8.55 8.18 8.22 33.2M
2025-02-11 8.06 8.20 7.85 8.11 25.7M
2025-02-10 7.89 8.07 7.81 8.06 26.9M
2025-02-07 8.10 8.33 7.95 8.11 28.1M
2025-02-06 7.69 8.05 7.62 8.05 19.8M
2025-02-05 7.50 7.87 7.27 7.81 20.3M
2025-01-27 7.51 7.73 7.40 7.57 16.3M
2025-01-24 7.30 7.50 7.25 7.45 15.2M
2025-01-23 7.71 8.06 7.31 7.38 18.9M
2025-01-22 7.82 7.82 7.47 7.52 24.9M
2025-01-21 8.05 8.26 7.81 8.12 26.3M
2025-01-20 8.16 8.21 7.91 8.10 24.6M
2025-01-17 8.39 8.60 8.03 8.05 42.3M
2025-01-16 8.97 9.33 8.41 8.51 61.6M
2025-01-15 7.63 8.90 7.63 8.90 38.6M
2025-01-14 7.08 7.43 7.03 7.42 13.4M
2025-01-13 7.02 7.13 6.73 7.00 13.5M
2025-01-10 7.89 7.89 7.21 7.23 24.1M
2025-01-09 7.55 8.20 7.55 8.08 31.8M
2025-01-08 7.68 8.70 7.59 7.93 41.5M
2025-01-07 7.36 7.66 7.10 7.53 21.2M
2025-01-06 7.00 7.70 6.60 7.41 25.0M
2025-01-03 6.61 7.21 6.61 6.99 21.8M
2025-01-02 6.51 6.87 6.42 6.59 9.9M